Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 80,600.00 | 80,700.00 | 79,600.00 | 80,200.00 | 79,952.47 | 294,174 |
| 2023-02-06 | 80,200.00 | 81,500.00 | 79,800.00 | 80,300.00 | 80,052.16 | 371,171 |
| 2023-02-03 | 80,100.00 | 80,400.00 | 79,300.00 | 80,200.00 | 79,952.47 | 234,041 |
| 2023-02-02 | 80,700.00 | 81,000.00 | 79,800.00 | 80,100.00 | 79,852.78 | 269,397 |
| 2023-02-01 | 79,600.00 | 80,200.00 | 79,200.00 | 80,000.00 | 79,753.09 | 218,209 |
| 2023-01-31 | 80,000.00 | 81,100.00 | 79,000.00 | 79,200.00 | 78,955.56 | 526,219 |
| 2023-01-30 | 82,500.00 | 82,600.00 | 80,100.00 | 80,500.00 | 80,251.54 | 759,324 |
| 2023-01-27 | 82,300.00 | 83,100.00 | 81,500.00 | 82,900.00 | 82,644.14 | 339,132 |
| 2023-01-26 | 82,200.00 | 82,700.00 | 81,500.00 | 82,300.00 | 82,045.99 | 319,123 |
| 2023-01-25 | 83,400.00 | 83,600.00 | 81,800.00 | 82,200.00 | 81,946.30 | 275,376 |
| 2023-01-20 | 83,200.00 | 83,900.00 | 82,100.00 | 82,800.00 | 82,544.44 | 296,462 |
| 2023-01-19 | 82,200.00 | 83,500.00 | 81,600.00 | 83,500.00 | 83,242.28 | 275,195 |
| 2023-01-18 | 81,500.00 | 83,500.00 | 81,000.00 | 82,600.00 | 82,345.06 | 464,811 |
| 2023-01-17 | 82,600.00 | 82,600.00 | 80,600.00 | 81,300.00 | 81,049.07 | 464,409 |
| 2023-01-16 | 82,600.00 | 83,800.00 | 81,800.00 | 82,300.00 | 82,045.99 | 368,427 |
| 2023-01-13 | 83,300.00 | 85,400.00 | 80,700.00 | 82,500.00 | 82,245.37 | 734,903 |
| 2023-01-12 | 83,900.00 | 84,100.00 | 81,900.00 | 82,600.00 | 82,345.06 | 423,802 |
| 2023-01-11 | 83,500.00 | 84,800.00 | 83,000.00 | 83,700.00 | 83,441.67 | 323,627 |
| 2023-01-10 | 85,400.00 | 86,100.00 | 81,600.00 | 83,600.00 | 83,341.98 | 521,529 |
| 2023-01-09 | 85,400.00 | 86,900.00 | 84,200.00 | 85,500.00 | 85,236.11 | 373,029 |
| 2023-01-06 | 85,100.00 | 86,500.00 | 84,200.00 | 84,700.00 | 84,438.58 | 449,071 |
| 2023-01-05 | 81,000.00 | 85,300.00 | 81,000.00 | 85,000.00 | 84,737.65 | 689,395 |
| 2023-01-04 | 82,800.00 | 83,300.00 | 80,500.00 | 80,700.00 | 80,450.93 | 272,268 |
| 2023-01-03 | 81,300.00 | 84,000.00 | 80,600.00 | 82,800.00 | 82,544.44 | 398,361 |
| 2023-01-02 | 81,600.00 | 81,800.00 | 79,000.00 | 81,500.00 | 81,248.46 | 487,087 |
| 2022-12-29 | 83,200.00 | 84,400.00 | 81,500.00 | 83,100.00 | 82,843.52 | 446,669 |
| 2022-12-28 | 83,500.00 | 85,000.00 | 83,000.00 | 84,600.00 | 84,338.89 | 691,791 |
| 2022-12-27 | 80,000.00 | 84,100.00 | 80,000.00 | 82,900.00 | 82,444.75 | 934,986 |
| 2022-12-26 | 80,700.00 | 81,100.00 | 78,800.00 | 79,000.00 | 78,566.17 | 174,650 |
| 2022-12-23 | 79,800.00 | 81,500.00 | 79,700.00 | 80,700.00 | 80,256.83 | 414,857 |
| 2022-12-22 | 79,800.00 | 80,800.00 | 79,500.00 | 80,700.00 | 80,256.83 | 268,293 |
| 2022-12-21 | 79,700.00 | 80,000.00 | 78,600.00 | 79,700.00 | 79,262.33 | 207,289 |
| 2022-12-20 | 79,000.00 | 79,600.00 | 78,400.00 | 79,300.00 | 78,864.52 | 175,507 |
| 2022-12-19 | 79,500.00 | 80,100.00 | 78,300.00 | 78,900.00 | 78,466.72 | 201,118 |
| 2022-12-16 | 77,100.00 | 80,300.00 | 77,100.00 | 80,100.00 | 79,660.13 | 493,254 |
| 2022-12-15 | 78,500.00 | 79,100.00 | 77,300.00 | 77,600.00 | 77,173.86 | 170,568 |
| 2022-12-14 | 79,500.00 | 79,600.00 | 77,600.00 | 79,100.00 | 78,665.62 | 247,986 |
| 2022-12-13 | 78,400.00 | 79,300.00 | 77,300.00 | 79,100.00 | 78,665.62 | 244,165 |
| 2022-12-12 | 79,000.00 | 79,900.00 | 77,200.00 | 77,900.00 | 77,472.21 | 265,192 |
| 2022-12-09 | 78,700.00 | 80,500.00 | 77,600.00 | 79,600.00 | 79,162.88 | 406,513 |
| 2022-12-08 | 79,300.00 | 79,300.00 | 76,700.00 | 78,700.00 | 78,267.82 | 523,100 |
| 2022-12-07 | 79,700.00 | 80,500.00 | 78,800.00 | 79,300.00 | 78,864.52 | 402,710 |
| 2022-12-06 | 79,700.00 | 80,900.00 | 79,300.00 | 80,300.00 | 79,859.03 | 391,679 |
| 2022-12-05 | 76,500.00 | 80,800.00 | 76,500.00 | 80,000.00 | 79,560.68 | 1,080,562 |
| 2022-12-02 | 74,100.00 | 76,800.00 | 74,000.00 | 76,000.00 | 75,582.64 | 527,373 |
| 2022-12-01 | 73,600.00 | 74,900.00 | 73,000.00 | 74,200.00 | 73,792.53 | 323,573 |
| 2022-11-30 | 71,700.00 | 73,400.00 | 71,700.00 | 73,000.00 | 72,599.12 | 270,993 |
| 2022-11-29 | 70,500.00 | 73,000.00 | 70,000.00 | 72,400.00 | 72,002.41 | 359,935 |
| 2022-11-28 | 70,100.00 | 70,700.00 | 68,700.00 | 70,400.00 | 70,013.40 | 138,560 |
| 2022-11-25 | 70,900.00 | 71,200.00 | 70,100.00 | 70,400.00 | 70,013.40 | 111,124 |
| 2022-11-24 | 71,100.00 | 71,400.00 | 70,400.00 | 70,900.00 | 70,510.65 | 101,760 |
| 2022-11-23 | 70,500.00 | 71,000.00 | 70,200.00 | 70,600.00 | 70,212.30 | 174,499 |
| 2022-11-22 | 71,200.00 | 71,600.00 | 69,300.00 | 70,000.00 | 69,615.59 | 408,051 |
| 2022-11-21 | 72,400.00 | 72,800.00 | 70,800.00 | 71,700.00 | 71,306.26 | 253,933 |
| 2022-11-18 | 72,700.00 | 73,400.00 | 72,000.00 | 72,400.00 | 72,002.41 | 175,103 |
| 2022-11-17 | 73,300.00 | 74,200.00 | 72,800.00 | 73,000.00 | 72,599.12 | 173,820 |
| 2022-11-16 | 72,900.00 | 74,000.00 | 72,300.00 | 73,600.00 | 73,195.82 | 329,694 |
| 2022-11-15 | 71,700.00 | 72,900.00 | 71,600.00 | 72,900.00 | 72,499.67 | 222,714 |
| 2022-11-14 | 72,000.00 | 72,700.00 | 71,200.00 | 72,000.00 | 71,604.61 | 435,753 |
| 2022-11-11 | 69,800.00 | 73,000.00 | 67,800.00 | 72,900.00 | 72,499.67 | 1,193,789 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.